32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 2368 |
| 3 | 20241104 | 191000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20241104 | 190900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20241104 | 190800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20241104 | 190700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20241104 | 190600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20241104 | 190500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20241104 | 190400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20241104 | 190300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20241104 | 190200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20241104 | 190100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20241104 | 190000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20241104 | 185900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20241104 | 185800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20241104 | 185700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20241104 | 185600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20241104 | 185500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20241104 | 185400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20241104 | 185300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20241104 | 185200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20241104 | 185100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20241104 | 185000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20241104 | 184900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20241104 | 184800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20241104 | 184700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20241104 | 184600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20241104 | 184500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20241104 | 184400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20241104 | 184300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20241104 | 184200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20241104 | 184100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 2368 |
| 33 | 20241104 | 184000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20241104 | 183900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20241104 | 183800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20241104 | 183700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20241104 | 183600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20241104 | 183500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20241104 | 183400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20241104 | 183300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20241104 | 183200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20241104 | 183100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20241104 | 183000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20241104 | 182900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20241104 | 182800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20241104 | 182700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20241104 | 182600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20241104 | 182500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20241104 | 182400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20241104 | 182300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20241104 | 182200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20241104 | 182100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20241104 | 182000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20241104 | 181900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20241104 | 181800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20241104 | 181700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20241104 | 181600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20241104 | 181500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20241104 | 181400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20241104 | 181300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20241104 | 181200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20241104 | 181100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 2368 |
| 63 | 20241104 | 181000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20241104 | 180900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20241104 | 180800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20241104 | 180700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20241104 | 180600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20241104 | 180500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20241104 | 180400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20241104 | 180300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20241104 | 180200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20241104 | 180100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20241104 | 180000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20241104 | 175900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20241104 | 175800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20241104 | 175700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20241104 | 175600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20241104 | 175500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20241104 | 175400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20241104 | 175300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20241104 | 175200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20241104 | 175100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20241104 | 175000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20241104 | 174900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20241104 | 174800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20241104 | 174700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20241104 | 174600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20241104 | 174500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20241104 | 174400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20241104 | 174300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20241104 | 174200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20241104 | 174100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 2368 |
| 93 | 20241104 | 174000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20241104 | 173900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20241104 | 173800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20241104 | 173700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20241104 | 173600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20241104 | 173500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20241104 | 173400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20241104 | 173300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20241104 | 173200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20241104 | 173100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20241104 | 173000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20241104 | 172900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20241104 | 172800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20241104 | 172700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20241104 | 172600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20241104 | 172500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20241104 | 172400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20241104 | 172300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20241104 | 172200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20241104 | 172100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20241104 | 172000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20241104 | 171900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20241104 | 171800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20241104 | 171700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20241104 | 171600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20241104 | 171500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20241104 | 171400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20241104 | 171300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20241104 | 171200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20241104 | 171100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 2368 |
| 123 | 20241104 | 171000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20241104 | 170900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20241104 | 170800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20241104 | 170700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20241104 | 170600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20241104 | 170500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20241104 | 170400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20241104 | 170300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20241104 | 170200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20241104 | 170100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20241104 | 170000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20241104 | 165900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20241104 | 165800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20241104 | 165700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20241104 | 165600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20241104 | 165500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20241104 | 165400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20241104 | 165300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20241104 | 165200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20241104 | 165100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20241104 | 165000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20241104 | 164900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20241104 | 164800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20241104 | 164700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20241104 | 164600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20241104 | 164500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20241104 | 164400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20241104 | 164300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20241104 | 164200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20241104 | 164100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 2368 |
| 153 | 20241104 | 164000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20241104 | 163900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20241104 | 163800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20241104 | 163700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20241104 | 163600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20241104 | 163500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20241104 | 163400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20241104 | 163300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20241104 | 163200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20241104 | 163100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20241104 | 163000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20241104 | 162900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20241104 | 162800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20241104 | 162700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20241104 | 162600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20241104 | 162500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20241104 | 162400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20241104 | 162300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20241104 | 162200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20241104 | 162100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20241104 | 162000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20241104 | 161900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20241104 | 161800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20241104 | 161700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20241104 | 161600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20241104 | 161500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20241104 | 161400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20241104 | 161300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20241104 | 161200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20241104 | 161100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 2368 |
| 183 | 20241104 | 161000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20241104 | 160900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20241104 | 160800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20241104 | 160700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20241104 | 160600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20241104 | 160500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20241104 | 160400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20241104 | 160300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20241104 | 160200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20241104 | 160100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20241104 | 160000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20241104 | 155900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20241104 | 155800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20241104 | 155700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20241104 | 155600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20241104 | 155500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20241104 | 155400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20241104 | 155300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20241104 | 155200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20241104 | 155100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20241104 | 155000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20241104 | 154900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 205 | 20241104 | 154800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 206 | 20241104 | 154700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 207 | 20241104 | 154600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 208 | 20241104 | 154500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 209 | 20241104 | 154400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 210 | 20241104 | 154300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 211 | 20241104 | 154200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 212 | 20241104 | 154100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 2368 |
| 213 | 20241104 | 154000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 214 | 20241104 | 153900 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 215 | 20241104 | 153800 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 216 | 20241104 | 153700 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 217 | 20241104 | 153600 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 218 | 20241104 | 153500 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 219 | 20241104 | 153400 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 220 | 20241104 | 153300 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 221 | 20241104 | 153200 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 222 | 20241104 | 153100 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 223 | 20241104 | 153000 | 2876006850 | 40050 | 40050 | 40050 | 40050 | 2368 |
| 224 | 20241104 | 152900 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20241104 | 152800 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20241104 | 152700 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20241104 | 152600 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20241104 | 152500 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20241104 | 152400 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20241104 | 152300 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20241104 | 152200 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20241104 | 152100 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20241104 | 152000 | 2781168450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20241104 | 151900 | 2781168450 | 39750 | 39700 | 39750 | 39700 | 128 |
| 235 | 20241104 | 151800 | 2776080550 | 39750 | 39750 | 39800 | 39700 | 157 |
| 236 | 20241104 | 151700 | 2769844750 | 39800 | 39700 | 39800 | 39650 | 200 |
| 237 | 20241104 | 151600 | 2761911450 | 39650 | 39800 | 39800 | 39650 | 362 |
| 238 | 20241104 | 151500 | 2747538200 | 39800 | 39700 | 39800 | 39650 | 372 |
| 239 | 20241104 | 151400 | 2732769150 | 39750 | 39700 | 39750 | 39650 | 183 |
| 240 | 20241104 | 151300 | 2725503600 | 39700 | 39700 | 39750 | 39650 | 237 |
| 241 | 20241104 | 151200 | 2716098600 | 39700 | 39800 | 39800 | 39700 | 264 |
| 242 | 20241104 | 151100 | 2705607900 | 39750 | 39700 | 39800 | 39700 | 348 |
| 243 | 20241104 | 151000 | 2691772300 | 39750 | 39750 | 39800 | 39700 | 216 |
| 244 | 20241104 | 150900 | 2683190300 | 39750 | 39800 | 39800 | 39700 | 184 |
| 245 | 20241104 | 150800 | 2675882150 | 39700 | 39800 | 39800 | 39700 | 151 |
| 246 | 20241104 | 150700 | 2669886650 | 39700 | 39700 | 39800 | 39700 | 167 |
| 247 | 20241104 | 150600 | 2663254450 | 39700 | 39750 | 39800 | 39700 | 166 |
| 248 | 20241104 | 150500 | 2656658650 | 39750 | 39750 | 39800 | 39700 | 336 |
| 249 | 20241104 | 150400 | 2643307850 | 39750 | 39750 | 39800 | 39750 | 219 |
| 250 | 20241104 | 150300 | 2634602250 | 39750 | 39850 | 39850 | 39700 | 172 |
| 251 | 20241104 | 150200 | 2627763350 | 39750 | 39750 | 39850 | 39750 | 167 |
| 252 | 20241104 | 150100 | 2621122700 | 39850 | 39800 | 39850 | 39750 | 249 |
| 253 | 20241104 | 150000 | 2611218300 | 39800 | 39800 | 39800 | 39700 | 428 |
| 254 | 20241104 | 145900 | 2594210000 | 39800 | 39800 | 39800 | 39750 | 163 |
| 255 | 20241104 | 145800 | 2587729700 | 39750 | 39750 | 39800 | 39750 | 245 |
| 256 | 20241104 | 145700 | 2577988750 | 39750 | 39700 | 39850 | 39700 | 571 |
| 257 | 20241104 | 145600 | 2555300000 | 39700 | 39700 | 39750 | 39650 | 184 |
| 258 | 20241104 | 145500 | 2547995050 | 39750 | 39750 | 39750 | 39650 | 234 |
| 259 | 20241104 | 145400 | 2538703250 | 39650 | 39750 | 39750 | 39650 | 374 |
| 260 | 20241104 | 145300 | 2523862000 | 39750 | 39700 | 39750 | 39650 | 272 |
| 261 | 20241104 | 145200 | 2513062550 | 39700 | 39750 | 39750 | 39700 | 179 |
| 262 | 20241104 | 145100 | 2505954450 | 39700 | 39850 | 39850 | 39700 | 107 |
| 263 | 20241104 | 145000 | 2501698100 | 39700 | 39700 | 39850 | 39700 | 171 |
| 264 | 20241104 | 144900 | 2494905950 | 39700 | 39850 | 39850 | 39700 | 192 |
| 265 | 20241104 | 144800 | 2487276200 | 39700 | 39700 | 39850 | 39700 | 674 |
| 266 | 20241104 | 144700 | 2460512450 | 39700 | 39700 | 39750 | 39700 | 428 |
| 267 | 20241104 | 144600 | 2443509650 | 39700 | 39750 | 39750 | 39700 | 189 |
| 268 | 20241104 | 144500 | 2436004550 | 39750 | 39700 | 39750 | 39700 | 152 |
| 269 | 20241104 | 144400 | 2429969700 | 39750 | 39750 | 39750 | 39700 | 75 |
| 270 | 20241104 | 144300 | 2426989900 | 39750 | 39850 | 39850 | 39700 | 253 |
| 271 | 20241104 | 144200 | 2416935400 | 39700 | 39850 | 39850 | 39700 | 286 |
| 272 | 20241104 | 144100 | 2405565950 | 39850 | 39700 | 39850 | 39700 | 404 |
| 273 | 20241104 | 144000 | 2389509300 | 39750 | 39750 | 39750 | 39700 | 582 |
| 274 | 20241104 | 143900 | 2366381900 | 39750 | 39750 | 39750 | 39700 | 192 |
| 275 | 20241104 | 143800 | 2358757050 | 39700 | 39750 | 39750 | 39700 | 170 |
| 276 | 20241104 | 143700 | 2352006700 | 39750 | 39850 | 39850 | 39700 | 147 |
| 277 | 20241104 | 143600 | 2346161450 | 39850 | 39850 | 39850 | 39700 | 192 |
| 278 | 20241104 | 143500 | 2338525950 | 39700 | 39700 | 39850 | 39700 | 280 |
| 279 | 20241104 | 143400 | 2327400750 | 39750 | 39700 | 39750 | 39700 | 163 |
| 280 | 20241104 | 143300 | 2320928600 | 39700 | 39700 | 39800 | 39700 | 175 |
| 281 | 20241104 | 143200 | 2313978850 | 39700 | 39800 | 39800 | 39700 | 169 |
| 282 | 20241104 | 143100 | 2307266950 | 39700 | 39700 | 39800 | 39700 | 165 |
| 283 | 20241104 | 143000 | 2300714200 | 39700 | 39700 | 39800 | 39700 | 209 |
| 284 | 20241104 | 142900 | 2292413150 | 39700 | 39700 | 39750 | 39700 | 200 |
| 285 | 20241104 | 142800 | 2284472200 | 39700 | 39700 | 39750 | 39650 | 320 |
| 286 | 20241104 | 142700 | 2271767050 | 39650 | 39650 | 39750 | 39650 | 374 |
| 287 | 20241104 | 142600 | 2256933250 | 39750 | 39700 | 39750 | 39650 | 482 |
| 288 | 20241104 | 142500 | 2237797900 | 39750 | 39750 | 39750 | 39700 | 220 |
| 289 | 20241104 | 142400 | 2229062050 | 39750 | 39750 | 39750 | 39700 | 71 |
| 290 | 20241104 | 142300 | 2226240050 | 39800 | 39700 | 39800 | 39700 | 177 |
| 291 | 20241104 | 142200 | 2219209550 | 39700 | 39700 | 39800 | 39700 | 162 |
| 292 | 20241104 | 142100 | 2212776150 | 39700 | 39850 | 39850 | 39700 | 166 |
| 293 | 20241104 | 142000 | 2206182500 | 39700 | 39700 | 39850 | 39650 | 652 |
| 294 | 20241104 | 141900 | 2180301450 | 39700 | 39700 | 39850 | 39650 | 162 |
| 295 | 20241104 | 141800 | 2173870400 | 39850 | 39850 | 39850 | 39700 | 167 |
| 296 | 20241104 | 141700 | 2167236750 | 39700 | 39850 | 39850 | 39700 | 149 |
| 297 | 20241104 | 141600 | 2161320550 | 39850 | 39850 | 39850 | 39650 | 276 |
| 298 | 20241104 | 141500 | 2150357400 | 39700 | 39700 | 39850 | 39700 | 158 |
| 299 | 20241104 | 141400 | 2144083000 | 39700 | 39700 | 39850 | 39700 | 218 |
| 300 | 20241104 | 141300 | 2135424800 | 39850 | 39850 | 39850 | 39700 | 239 |
| 301 | 20241104 | 141200 | 2125932500 | 39850 | 39700 | 39850 | 39700 | 566 |
| 302 | 20241104 | 141100 | 2103441050 | 39700 | 39750 | 39750 | 39700 | 156 |
| 303 | 20241104 | 141000 | 2097247200 | 39750 | 39750 | 39750 | 39700 | 393 |
| 304 | 20241104 | 140900 | 2081643700 | 39750 | 39700 | 39750 | 39700 | 166 |
| 305 | 20241104 | 140800 | 2075052300 | 39750 | 39800 | 39800 | 39700 | 49 |
| 306 | 20241104 | 140700 | 2073104750 | 39800 | 39750 | 39800 | 39700 | 506 |
| 307 | 20241104 | 140600 | 2052998150 | 39700 | 39700 | 39800 | 39700 | 175 |
| 308 | 20241104 | 140500 | 2046048450 | 39700 | 39750 | 39800 | 39700 | 217 |
| 309 | 20241104 | 140400 | 2037422500 | 39800 | 39800 | 39800 | 39750 | 186 |
| 310 | 20241104 | 140300 | 2030027250 | 39800 | 39800 | 39800 | 39750 | 866 |
| 311 | 20241104 | 140200 | 1995585000 | 39750 | 39850 | 39850 | 39750 | 61 |
| 312 | 20241104 | 140100 | 1993157100 | 39800 | 39800 | 39850 | 39750 | 296 |
| 313 | 20241104 | 140000 | 1981381650 | 39800 | 39800 | 39850 | 39750 | 223 |
| 314 | 20241104 | 135900 | 1972506100 | 39850 | 39850 | 39900 | 39800 | 211 |
| 315 | 20241104 | 135800 | 1964096600 | 39850 | 39850 | 39900 | 39850 | 11 |
| 316 | 20241104 | 135700 | 1963657800 | 39850 | 39800 | 39950 | 39800 | 474 |
| 317 | 20241104 | 135600 | 1944767200 | 39800 | 39900 | 39900 | 39800 | 689 |
| 318 | 20241104 | 135500 | 1917342300 | 39800 | 39800 | 39900 | 39800 | 172 |
| 319 | 20241104 | 135400 | 1910494200 | 39900 | 39850 | 39900 | 39800 | 233 |
| 320 | 20241104 | 135300 | 1901215950 | 39800 | 39900 | 39900 | 39800 | 216 |
| 321 | 20241104 | 135200 | 1892607400 | 39900 | 39950 | 39950 | 39900 | 757 |
| 322 | 20241104 | 135100 | 1862402700 | 39950 | 39950 | 39950 | 39900 | 167 |
| 323 | 20241104 | 135000 | 1855738150 | 39950 | 39950 | 39950 | 39900 | 248 |
| 324 | 20241104 | 134900 | 1845840100 | 39950 | 39900 | 39950 | 39850 | 523 |
| 325 | 20241104 | 134800 | 1824978350 | 39850 | 39950 | 39950 | 39850 | 168 |
| 326 | 20241104 | 134700 | 1818277150 | 39950 | 39900 | 39950 | 39900 | 1117 |
| 327 | 20241104 | 134600 | 1773701600 | 39850 | 39900 | 39900 | 39850 | 177 |
| 328 | 20241104 | 134500 | 1766646200 | 39900 | 39950 | 39950 | 39900 | 272 |
| 329 | 20241104 | 134400 | 1755793000 | 39900 | 39950 | 39950 | 39900 | 163 |
| 330 | 20241104 | 134300 | 1749288050 | 39900 | 39950 | 39950 | 39850 | 6301 |
| 331 | 20241104 | 134200 | 1497691950 | 39950 | 40000 | 40000 | 39950 | 179 |
| 332 | 20241104 | 134100 | 1490538900 | 39950 | 40000 | 40000 | 39950 | 460 |
| 333 | 20241104 | 134000 | 1472145950 | 39950 | 40000 | 40000 | 39950 | 166 |
| 334 | 20241104 | 133900 | 1465512850 | 40000 | 40000 | 40000 | 39950 | 78 |
| 335 | 20241104 | 133800 | 1462396300 | 40000 | 40000 | 40000 | 39950 | 103 |
| 336 | 20241104 | 133700 | 1458278300 | 40000 | 40000 | 40000 | 40000 | 20 |
| 337 | 20241104 | 133600 | 1457478300 | 39950 | 39950 | 40000 | 39950 | 90 |
| 338 | 20241104 | 133500 | 1453881600 | 39950 | 40000 | 40000 | 39950 | 35 |
| 339 | 20241104 | 133400 | 1452482000 | 40000 | 40000 | 40000 | 40000 | 47 |
| 340 | 20241104 | 133300 | 1450602000 | 40000 | 40000 | 40000 | 40000 | 16 |
| 341 | 20241104 | 133200 | 1449962000 | 40000 | 40000 | 40000 | 40000 | 44 |
| 342 | 20241104 | 133100 | 1448202000 | 40000 | 40000 | 40000 | 39950 | 35 |
| 343 | 20241104 | 133000 | 1446802050 | 40000 | 40000 | 40000 | 40000 | 324 |
| 344 | 20241104 | 132900 | 1433842050 | 40000 | 40000 | 40000 | 40000 | 38 |
| 345 | 20241104 | 132800 | 1432322050 | 40000 | 40000 | 40000 | 39950 | 970 |
| 346 | 20241104 | 132700 | 1393530650 | 40000 | 40000 | 40000 | 40000 | 39 |
| 347 | 20241104 | 132600 | 1391970650 | 40000 | 40000 | 40000 | 40000 | 19 |
| 348 | 20241104 | 132500 | 1391210650 | 40000 | 40000 | 40000 | 39950 | 30 |
| 349 | 20241104 | 132400 | 1390010850 | 39950 | 39950 | 39950 | 39950 | 316 |
| 350 | 20241104 | 132300 | 1377386650 | 39950 | 39950 | 39950 | 39950 | 40 |
| 351 | 20241104 | 132200 | 1375788650 | 39950 | 39950 | 39950 | 39900 | 21 |
| 352 | 20241104 | 132100 | 1374949750 | 39950 | 39950 | 39950 | 39950 | 225 |
| 353 | 20241104 | 132000 | 1365961000 | 39950 | 39950 | 39950 | 39950 | 9 |
| 354 | 20241104 | 131900 | 1365601450 | 39950 | 39950 | 39950 | 39950 | 45 |
| 355 | 20241104 | 131800 | 1363803700 | 39950 | 39950 | 39950 | 39950 | 517 |
| 356 | 20241104 | 131700 | 1343149550 | 39950 | 39950 | 39950 | 39950 | 35 |
| 357 | 20241104 | 131600 | 1341751300 | 39900 | 39950 | 39950 | 39900 | 59 |
| 358 | 20241104 | 131500 | 1339396850 | 39950 | 40000 | 40000 | 39950 | 49 |
| 359 | 20241104 | 131400 | 1337437650 | 40000 | 39950 | 40000 | 39950 | 556 |
| 360 | 20241104 | 131300 | 1315224900 | 39950 | 39950 | 39950 | 39950 | 28 |
| 361 | 20241104 | 131200 | 1314106300 | 39950 | 39950 | 39950 | 39950 | 46 |
| 362 | 20241104 | 131100 | 1312268600 | 39950 | 39950 | 39950 | 39900 | 10 |
| 363 | 20241104 | 131000 | 1311869150 | 39950 | 39900 | 39950 | 39900 | 445 |
| 364 | 20241104 | 130900 | 1294111950 | 39900 | 39900 | 39900 | 39900 | 16 |
| 365 | 20241104 | 130800 | 1293473550 | 39900 | 39900 | 39900 | 39900 | 48 |
| 366 | 20241104 | 130700 | 1291558350 | 39900 | 39900 | 39900 | 39900 | 10 |
| 367 | 20241104 | 130600 | 1291159350 | 39900 | 39900 | 39900 | 39900 | 36 |
| 368 | 20241104 | 130500 | 1289722950 | 39900 | 39900 | 39900 | 39900 | 12 |
| 369 | 20241104 | 130400 | 1289244150 | 39900 | 39900 | 39950 | 39850 | 147 |
| 370 | 20241104 | 130300 | 1283378250 | 39950 | 39900 | 39950 | 39900 | 155 |
| 371 | 20241104 | 130200 | 1277192550 | 39900 | 39900 | 39900 | 39900 | 130 |
| 372 | 20241104 | 130100 | 1272005550 | 39900 | 39900 | 39900 | 39900 | 22 |
| 373 | 20241104 | 130000 | 1271127750 | 39900 | 39850 | 39900 | 39850 | 48 |
| 374 | 20241104 | 125900 | 1269212600 | 39900 | 39900 | 39900 | 39900 | 5 |
| 375 | 20241104 | 125800 | 1269013100 | 39900 | 39900 | 39900 | 39900 | 34 |
| 376 | 20241104 | 125700 | 1267656500 | 39900 | 39900 | 39900 | 39900 | 13 |
| 377 | 20241104 | 125600 | 1267137800 | 39900 | 39950 | 39950 | 39900 | 73 |
| 378 | 20241104 | 125500 | 1264225050 | 39950 | 39850 | 39950 | 39850 | 68 |
| 379 | 20241104 | 125400 | 1261510700 | 39950 | 39950 | 39950 | 39950 | 16 |
| 380 | 20241104 | 125300 | 1260871500 | 39950 | 39850 | 39950 | 39850 | 291 |
| 381 | 20241104 | 125200 | 1249274450 | 39850 | 39850 | 39850 | 39850 | 30 |
| 382 | 20241104 | 125100 | 1248078950 | 39850 | 39850 | 39850 | 39850 | 35 |
| 383 | 20241104 | 125000 | 1246684200 | 39850 | 39850 | 39850 | 39850 | 114 |
| 384 | 20241104 | 124900 | 1242141300 | 39850 | 39850 | 39850 | 39850 | 87 |
| 385 | 20241104 | 124800 | 1238674350 | 39850 | 39850 | 39850 | 39850 | 11 |
| 386 | 20241104 | 124700 | 1238236000 | 39850 | 39850 | 39850 | 39850 | 61 |
| 387 | 20241104 | 124600 | 1235805150 | 39800 | 39800 | 39800 | 39800 | 519 |
| 388 | 20241104 | 124500 | 1215148950 | 39800 | 39800 | 39800 | 39750 | 511 |
| 389 | 20241104 | 124400 | 1194820400 | 39800 | 39800 | 39800 | 39800 | 66 |
| 390 | 20241104 | 124300 | 1192193600 | 39800 | 39800 | 39800 | 39750 | 454 |
| 391 | 20241104 | 124200 | 1174128050 | 39750 | 39800 | 39800 | 39750 | 26 |
| 392 | 20241104 | 124100 | 1173093600 | 39800 | 39800 | 39800 | 39800 | 55 |
| 393 | 20241104 | 124000 | 1170904600 | 39800 | 39800 | 39800 | 39800 | 18 |
| 394 | 20241104 | 123900 | 1170188200 | 39800 | 39750 | 39800 | 39750 | 33 |
| 395 | 20241104 | 123800 | 1168874950 | 39800 | 39800 | 39800 | 39800 | 34 |
| 396 | 20241104 | 123700 | 1167521750 | 39800 | 39800 | 39800 | 39800 | 77 |
| 397 | 20241104 | 123600 | 1164457150 | 39800 | 39800 | 39800 | 39750 | 38 |
| 398 | 20241104 | 123500 | 1162945200 | 39800 | 39850 | 39850 | 39750 | 991 |
| 399 | 20241104 | 123400 | 1123503350 | 39850 | 39850 | 39850 | 39850 | 26 |
| 400 | 20241104 | 123300 | 1122467250 | 39850 | 39850 | 39850 | 39850 | 38 |
| 401 | 20241104 | 123200 | 1120952950 | 39850 | 39850 | 39850 | 39850 | 38 |
| 402 | 20241104 | 123100 | 1119438650 | 39850 | 39850 | 39850 | 39800 | 63 |
| 403 | 20241104 | 123000 | 1116930000 | 39850 | 39850 | 39850 | 39850 | 44 |
| 404 | 20241104 | 122900 | 1115176600 | 39850 | 39850 | 39950 | 39850 | 520 |
| 405 | 20241104 | 122800 | 1094451900 | 39850 | 39850 | 39850 | 39850 | 54 |
| 406 | 20241104 | 122700 | 1092300000 | 39850 | 39850 | 39850 | 39850 | 60 |
| 407 | 20241104 | 122600 | 1089909000 | 39850 | 39850 | 39850 | 39800 | 237 |
| 408 | 20241104 | 122500 | 1080469600 | 39850 | 39850 | 39850 | 39850 | 89 |
| 409 | 20241104 | 122400 | 1076922950 | 39850 | 39850 | 39850 | 39850 | 36 |
| 410 | 20241104 | 122300 | 1075488350 | 39850 | 39850 | 39850 | 39850 | 10 |
| 411 | 20241104 | 122200 | 1075089850 | 39850 | 39850 | 39850 | 39850 | 54 |
| 412 | 20241104 | 122100 | 1072937950 | 39850 | 39850 | 39850 | 39850 | 43 |
| 413 | 20241104 | 122000 | 1071224400 | 39850 | 39850 | 39850 | 39850 | 14 |
| 414 | 20241104 | 121900 | 1070666500 | 39850 | 39850 | 39850 | 39800 | 42 |
| 415 | 20241104 | 121800 | 1068993450 | 39850 | 39850 | 39850 | 39800 | 51 |
| 416 | 20241104 | 121700 | 1066962400 | 39850 | 39850 | 39850 | 39850 | 54 |
| 417 | 20241104 | 121600 | 1064810500 | 39850 | 39850 | 39850 | 39850 | 35 |
| 418 | 20241104 | 121500 | 1063415750 | 39850 | 39850 | 39850 | 39850 | 36 |
| 419 | 20241104 | 121400 | 1061981150 | 39850 | 39850 | 39850 | 39850 | 38 |
| 420 | 20241104 | 121300 | 1060466850 | 39850 | 39850 | 39850 | 39850 | 23 |
| 421 | 20241104 | 121200 | 1059550300 | 39850 | 39850 | 39850 | 39850 | 30 |
| 422 | 20241104 | 121100 | 1058354800 | 39850 | 39850 | 39850 | 39850 | 148 |
| 423 | 20241104 | 121000 | 1052457000 | 39850 | 39850 | 39850 | 39850 | 71 |
| 424 | 20241104 | 120900 | 1049627650 | 39850 | 39850 | 39850 | 39800 | 60 |
| 425 | 20241104 | 120800 | 1047237100 | 39850 | 39850 | 39850 | 39850 | 11 |
| 426 | 20241104 | 120700 | 1046798750 | 39850 | 39850 | 39850 | 39850 | 106 |
| 427 | 20241104 | 120600 | 1042574650 | 39850 | 39850 | 39850 | 39850 | 26 |
| 428 | 20241104 | 120500 | 1041538550 | 39850 | 39950 | 39950 | 39850 | 17 |
| 429 | 20241104 | 120400 | 1040860900 | 39850 | 39900 | 39950 | 39850 | 53 |
| 430 | 20241104 | 120300 | 1038747000 | 39900 | 39900 | 39900 | 39900 | 35 |
| 431 | 20241104 | 120200 | 1037350500 | 39850 | 39850 | 39850 | 39850 | 247 |
| 432 | 20241104 | 120100 | 1027507550 | 39850 | 39850 | 39850 | 39800 | 51 |
| 433 | 20241104 | 120000 | 1025476900 | 39850 | 39850 | 39900 | 39850 | 65 |
| 434 | 20241104 | 115900 | 1022886450 | 39900 | 39850 | 39900 | 39850 | 64 |
| 435 | 20241104 | 115800 | 1020334500 | 39900 | 39900 | 39900 | 39850 | 45 |
| 436 | 20241104 | 115700 | 1018539050 | 39900 | 39850 | 39900 | 39850 | 123 |
| 437 | 20241104 | 115600 | 1013636800 | 39900 | 39900 | 39900 | 39850 | 43 |
| 438 | 20241104 | 115500 | 1011921150 | 39900 | 39900 | 39900 | 39850 | 29 |
| 439 | 20241104 | 115400 | 1010764100 | 39900 | 39900 | 39900 | 39850 | 233 |
| 440 | 20241104 | 115300 | 1001467450 | 39900 | 39900 | 39900 | 39850 | 21 |
| 441 | 20241104 | 115200 | 1000630050 | 39900 | 39900 | 39900 | 39850 | 43 |
| 442 | 20241104 | 115100 | 998914400 | 39900 | 39900 | 39900 | 39850 | 49 |
| 443 | 20241104 | 115000 | 996959350 | 39850 | 39850 | 39900 | 39850 | 30 |
| 444 | 20241104 | 114900 | 995762450 | 39900 | 39900 | 39900 | 39850 | 75 |
| 445 | 20241104 | 114800 | 992772150 | 39850 | 39900 | 39900 | 39850 | 30 |
| 446 | 20241104 | 114700 | 991575250 | 39900 | 39850 | 39900 | 39850 | 142 |
| 447 | 20241104 | 114600 | 985915300 | 39900 | 39900 | 39900 | 39850 | 42 |
| 448 | 20241104 | 114500 | 984241150 | 39900 | 39900 | 39900 | 39850 | 38 |
| 449 | 20241104 | 114400 | 982725000 | 39900 | 39900 | 39900 | 39850 | 176 |
| 450 | 20241104 | 114300 | 975710100 | 39900 | 39850 | 39900 | 39850 | 288 |
| 451 | 20241104 | 114200 | 964232000 | 39850 | 39850 | 39850 | 39800 | 30 |
| 452 | 20241104 | 114100 | 963036550 | 39800 | 39850 | 39850 | 39800 | 31 |
| 453 | 20241104 | 114000 | 961801250 | 39800 | 39850 | 39850 | 39800 | 31 |
| 454 | 20241104 | 113900 | 960565950 | 39800 | 39800 | 39850 | 39800 | 41 |
| 455 | 20241104 | 113800 | 958932300 | 39850 | 39850 | 39850 | 39800 | 188 |
| 456 | 20241104 | 113700 | 951440600 | 39850 | 39800 | 39850 | 39800 | 31 |
| 457 | 20241104 | 113600 | 950205400 | 39850 | 39850 | 39850 | 39800 | 45 |
| 458 | 20241104 | 113500 | 948412300 | 39850 | 39800 | 39850 | 39800 | 58 |
| 459 | 20241104 | 113400 | 946101400 | 39800 | 39800 | 39850 | 39800 | 19 |
| 460 | 20241104 | 113300 | 945344900 | 39850 | 39850 | 39850 | 39800 | 63 |
| 461 | 20241104 | 113200 | 942834450 | 39800 | 39850 | 39850 | 39800 | 46 |
| 462 | 20241104 | 113100 | 941001550 | 39800 | 39800 | 39850 | 39800 | 22 |
| 463 | 20241104 | 113000 | 940125050 | 39850 | 39850 | 39850 | 39800 | 29 |
| 464 | 20241104 | 112900 | 938969500 | 39800 | 39800 | 39850 | 39800 | 12 |
| 465 | 20241104 | 112800 | 938491550 | 39850 | 39850 | 39850 | 39800 | 84 |
| 466 | 20241104 | 112700 | 935144200 | 39850 | 39900 | 39900 | 39850 | 20 |
| 467 | 20241104 | 112600 | 934346500 | 39900 | 39900 | 39900 | 39850 | 31 |
| 468 | 20241104 | 112500 | 933109650 | 39800 | 39800 | 39900 | 39800 | 561 |
| 469 | 20241104 | 112400 | 910775700 | 39800 | 39800 | 39800 | 39800 | 54 |
| 470 | 20241104 | 112300 | 908626500 | 39750 | 39800 | 39800 | 39750 | 54 |
| 471 | 20241104 | 112200 | 906477750 | 39800 | 39800 | 39800 | 39800 | 57 |
| 472 | 20241104 | 112100 | 904209150 | 39800 | 39800 | 39800 | 39800 | 28 |
| 473 | 20241104 | 112000 | 903094750 | 39800 | 39800 | 39800 | 39800 | 31 |
| 474 | 20241104 | 111900 | 901860950 | 39800 | 39800 | 39800 | 39800 | 17 |
| 475 | 20241104 | 111800 | 901184350 | 39800 | 39800 | 39800 | 39750 | 42 |
| 476 | 20241104 | 111700 | 899513250 | 39800 | 39800 | 39800 | 39800 | 32 |
| 477 | 20241104 | 111600 | 898239650 | 39800 | 39800 | 39800 | 39800 | 34 |
| 478 | 20241104 | 111500 | 896886450 | 39800 | 39800 | 39800 | 39800 | 130 |
| 479 | 20241104 | 111400 | 891712450 | 39800 | 39800 | 39800 | 39800 | 9 |
| 480 | 20241104 | 111300 | 891354250 | 39800 | 39750 | 39800 | 39700 | 89 |
| 481 | 20241104 | 111200 | 887815650 | 39800 | 39800 | 39800 | 39750 | 54 |
| 482 | 20241104 | 111100 | 885667550 | 39650 | 39700 | 39750 | 39650 | 877 |
| 483 | 20241104 | 111000 | 850864050 | 39750 | 39800 | 39800 | 39750 | 58 |
| 484 | 20241104 | 110900 | 848557250 | 39800 | 39750 | 39800 | 39700 | 69 |
| 485 | 20241104 | 110800 | 845813150 | 39800 | 39800 | 39800 | 39750 | 46 |
| 486 | 20241104 | 110700 | 843982850 | 39750 | 39900 | 39900 | 39700 | 64 |
| 487 | 20241104 | 110600 | 841437650 | 39900 | 39750 | 39900 | 39650 | 127 |
| 488 | 20241104 | 110500 | 836393650 | 39750 | 39600 | 39750 | 39600 | 598 |
| 489 | 20241104 | 110400 | 812684350 | 39650 | 39700 | 39700 | 39600 | 728 |
| 490 | 20241104 | 110300 | 783842300 | 39700 | 39800 | 39800 | 39700 | 3572 |
| 491 | 20241104 | 110200 | 641787850 | 39850 | 39850 | 39850 | 39800 | 76 |
| 492 | 20241104 | 110100 | 638760800 | 39850 | 39850 | 39850 | 39850 | 43 |
| 493 | 20241104 | 110000 | 637047250 | 39850 | 39850 | 39850 | 39800 | 477 |
| 494 | 20241104 | 105900 | 618054500 | 39850 | 39850 | 39850 | 39850 | 44 |
| 495 | 20241104 | 105800 | 616301100 | 39850 | 39850 | 39850 | 39850 | 52 |
| 496 | 20241104 | 105700 | 614228900 | 39800 | 39950 | 39950 | 39800 | 1632 |
| 497 | 20241104 | 105600 | 549182200 | 39950 | 39950 | 39950 | 39950 | 32 |
| 498 | 20241104 | 105500 | 547903800 | 39950 | 39900 | 39950 | 39900 | 47 |
| 499 | 20241104 | 105400 | 546028100 | 39950 | 39900 | 39950 | 39900 | 53 |
| 500 | 20241104 | 105300 | 543911150 | 39950 | 39950 | 39950 | 39950 | 9 |
| 501 | 20241104 | 105200 | 543551600 | 39950 | 39950 | 39950 | 39950 | 101 |
| 502 | 20241104 | 105100 | 539516650 | 39950 | 39950 | 39950 | 39900 | 15 |
| 503 | 20241104 | 105000 | 538917750 | 39950 | 39950 | 39950 | 39900 | 174 |
| 504 | 20241104 | 104900 | 531972400 | 40000 | 40000 | 40000 | 39950 | 288 |
| 505 | 20241104 | 104800 | 520466000 | 40000 | 39950 | 40000 | 39950 | 37 |
| 506 | 20241104 | 104700 | 518986500 | 40000 | 40050 | 40050 | 40000 | 202 |
| 507 | 20241104 | 104600 | 510900150 | 40050 | 40050 | 40050 | 40000 | 155 |
| 508 | 20241104 | 104500 | 504697100 | 40050 | 40050 | 40050 | 40000 | 9 |
| 509 | 20241104 | 104400 | 504336700 | 40050 | 40050 | 40050 | 40050 | 81 |
| 510 | 20241104 | 104300 | 501092650 | 40050 | 40050 | 40050 | 40050 | 32 |
| 511 | 20241104 | 104200 | 499811050 | 40050 | 40050 | 40050 | 40050 | 27 |
| 512 | 20241104 | 104100 | 498729700 | 40050 | 40050 | 40050 | 40000 | 214 |
| 513 | 20241104 | 104000 | 490163000 | 40050 | 40250 | 40250 | 40000 | 1047 |
| 514 | 20241104 | 103900 | 448193000 | 40200 | 40250 | 40250 | 40150 | 44 |
| 515 | 20241104 | 103800 | 446422150 | 40200 | 40200 | 40250 | 40200 | 11 |
| 516 | 20241104 | 103700 | 445979650 | 40200 | 40150 | 40200 | 40050 | 535 |
| 517 | 20241104 | 103600 | 424525300 | 40150 | 40300 | 40300 | 40150 | 309 |
| 518 | 20241104 | 103500 | 412102950 | 40250 | 40250 | 40300 | 40250 | 50 |
| 519 | 20241104 | 103400 | 410088250 | 40250 | 40300 | 40300 | 40200 | 26 |
| 520 | 20241104 | 103300 | 409041850 | 40350 | 40300 | 40350 | 40200 | 52 |
| 521 | 20241104 | 103200 | 406945950 | 40350 | 40350 | 40350 | 40300 | 48 |
| 522 | 20241104 | 103100 | 405011200 | 40300 | 40250 | 40350 | 40250 | 52 |
| 523 | 20241104 | 103000 | 402916600 | 40250 | 40300 | 40350 | 40250 | 48 |
| 524 | 20241104 | 102900 | 400982900 | 40350 | 40350 | 40350 | 40350 | 45 |
| 525 | 20241104 | 102800 | 399167150 | 40350 | 40350 | 40350 | 40350 | 9 |
| 526 | 20241104 | 102700 | 398804000 | 40300 | 40250 | 40300 | 40250 | 39 |
| 527 | 20241104 | 102600 | 397232350 | 40250 | 40300 | 40350 | 40250 | 121 |
| 528 | 20241104 | 102500 | 392355300 | 40300 | 40300 | 40300 | 40300 | 26 |
| 529 | 20241104 | 102400 | 391307500 | 40300 | 40300 | 40300 | 40300 | 90 |
| 530 | 20241104 | 102300 | 387680500 | 40300 | 40250 | 40300 | 40250 | 41 |
| 531 | 20241104 | 102200 | 386030150 | 40250 | 40250 | 40250 | 40200 | 43 |
| 532 | 20241104 | 102100 | 384299850 | 40250 | 40250 | 40250 | 40200 | 25 |
| 533 | 20241104 | 102000 | 383294050 | 40250 | 40250 | 40250 | 40200 | 121 |
| 534 | 20241104 | 101900 | 378424250 | 40250 | 40250 | 40250 | 40200 | 49 |
| 535 | 20241104 | 101800 | 376452500 | 40250 | 40250 | 40250 | 40250 | 89 |
| 536 | 20241104 | 101700 | 372870250 | 40250 | 40250 | 40250 | 40250 | 18 |
| 537 | 20241104 | 101600 | 372145750 | 40250 | 40200 | 40250 | 40200 | 104 |
| 538 | 20241104 | 101500 | 367962350 | 40200 | 40200 | 40200 | 40200 | 108 |
| 539 | 20241104 | 101400 | 363620750 | 40200 | 40200 | 40200 | 40150 | 39 |
| 540 | 20241104 | 101300 | 362053200 | 40200 | 40200 | 40200 | 40200 | 18 |
| 541 | 20241104 | 101200 | 361329600 | 40200 | 40200 | 40200 | 40200 | 51 |
| 542 | 20241104 | 101100 | 359279400 | 40200 | 40200 | 40200 | 40150 | 12 |
| 543 | 20241104 | 101000 | 358797150 | 40200 | 40200 | 40200 | 40200 | 45 |
| 544 | 20241104 | 100900 | 356988150 | 40200 | 40050 | 40200 | 40050 | 395 |
| 545 | 20241104 | 100800 | 341139300 | 40050 | 40050 | 40050 | 40050 | 127 |
| 546 | 20241104 | 100700 | 336052950 | 40050 | 40050 | 40050 | 40050 | 23 |
| 547 | 20241104 | 100600 | 335131800 | 40050 | 40000 | 40050 | 40000 | 87 |
| 548 | 20241104 | 100500 | 331650950 | 40050 | 40050 | 40050 | 40050 | 26 |
| 549 | 20241104 | 100400 | 330609650 | 40050 | 40050 | 40050 | 40000 | 243 |
| 550 | 20241104 | 100300 | 320888200 | 40050 | 40050 | 40050 | 40050 | 27 |
| 551 | 20241104 | 100200 | 319806850 | 40050 | 40050 | 40050 | 40050 | 7 |
| 552 | 20241104 | 100100 | 319526500 | 40050 | 40100 | 40100 | 40000 | 50 |
| 553 | 20241104 | 100000 | 317523450 | 40050 | 40000 | 40100 | 40000 | 62 |
| 554 | 20241104 | 095900 | 315040500 | 40100 | 40000 | 40100 | 40000 | 50 |
| 555 | 20241104 | 095800 | 313036500 | 40100 | 40050 | 40100 | 40050 | 87 |
| 556 | 20241104 | 095700 | 309551900 | 40100 | 40100 | 40100 | 40050 | 84 |
| 557 | 20241104 | 095600 | 306185550 | 40100 | 40100 | 40100 | 40050 | 16 |
| 558 | 20241104 | 095500 | 305544000 | 40100 | 40050 | 40100 | 40050 | 37 |
| 559 | 20241104 | 095400 | 304060900 | 40100 | 40050 | 40100 | 40050 | 7 |
| 560 | 20241104 | 095300 | 303780250 | 40100 | 40100 | 40100 | 40050 | 45 |
| 561 | 20241104 | 095200 | 301975850 | 40150 | 40100 | 40150 | 40100 | 91 |
| 562 | 20241104 | 095100 | 298326450 | 40100 | 40100 | 40100 | 40000 | 23 |
| 563 | 20241104 | 095000 | 297404250 | 39950 | 39950 | 40050 | 39900 | 513 |
| 564 | 20241104 | 094900 | 276896950 | 39950 | 39950 | 39950 | 39950 | 37 |
| 565 | 20241104 | 094800 | 275418800 | 39950 | 40050 | 40050 | 39900 | 169 |
| 566 | 20241104 | 094700 | 268659250 | 40000 | 40050 | 40050 | 40000 | 24 |
| 567 | 20241104 | 094600 | 267698550 | 40050 | 40050 | 40050 | 40050 | 32 |
| 568 | 20241104 | 094500 | 266416950 | 40050 | 40050 | 40050 | 40000 | 30 |
| 569 | 20241104 | 094400 | 265215500 | 40050 | 40100 | 40100 | 40050 | 97 |
| 570 | 20241104 | 094300 | 261327250 | 40150 | 40150 | 40200 | 40100 | 21 |
| 571 | 20241104 | 094200 | 260483750 | 40150 | 40150 | 40200 | 40050 | 84 |
| 572 | 20241104 | 094100 | 257111000 | 40100 | 39950 | 40100 | 39900 | 67 |
| 573 | 20241104 | 094000 | 254431250 | 39950 | 39900 | 39950 | 39850 | 477 |
| 574 | 20241104 | 093900 | 235398950 | 39850 | 39900 | 39900 | 39850 | 19 |
| 575 | 20241104 | 093800 | 234641100 | 39900 | 39900 | 39900 | 39850 | 76 |
| 576 | 20241104 | 093700 | 231609550 | 39850 | 39900 | 39900 | 39850 | 63 |
| 577 | 20241104 | 093600 | 229098100 | 39900 | 39850 | 39900 | 39850 | 84 |
| 578 | 20241104 | 093500 | 225748950 | 39900 | 39850 | 39900 | 39850 | 48 |
| 579 | 20241104 | 093400 | 223834200 | 39850 | 39850 | 39900 | 39850 | 204 |
| 580 | 20241104 | 093300 | 215701950 | 39850 | 39900 | 39900 | 39850 | 43 |
| 581 | 20241104 | 093200 | 213986600 | 39900 | 39850 | 39900 | 39850 | 14 |
| 582 | 20241104 | 093100 | 213428100 | 39850 | 39900 | 39900 | 39850 | 41 |
| 583 | 20241104 | 093000 | 211792250 | 39900 | 39850 | 39900 | 39850 | 51 |
| 584 | 20241104 | 092900 | 209757450 | 39850 | 39900 | 39900 | 39850 | 172 |
| 585 | 20241104 | 092800 | 202901300 | 39900 | 39900 | 39900 | 39850 | 12 |
| 586 | 20241104 | 092700 | 202422550 | 39900 | 39850 | 39900 | 39850 | 26 |
| 587 | 20241104 | 092600 | 201385200 | 39900 | 39850 | 39900 | 39850 | 28 |
| 588 | 20241104 | 092500 | 200268100 | 39900 | 39900 | 39900 | 39850 | 32 |
| 589 | 20241104 | 092400 | 198991750 | 39850 | 39850 | 39900 | 39850 | 52 |
| 590 | 20241104 | 092300 | 196919000 | 39850 | 39800 | 39850 | 39800 | 155 |
| 591 | 20241104 | 092200 | 190742750 | 39850 | 39900 | 39900 | 39800 | 99 |
| 592 | 20241104 | 092100 | 186797500 | 39850 | 39900 | 39900 | 39800 | 40 |
| 593 | 20241104 | 092000 | 185202250 | 39900 | 39850 | 39900 | 39850 | 43 |
| 594 | 20241104 | 091900 | 183487950 | 39900 | 39900 | 39900 | 39900 | 42 |
| 595 | 20241104 | 091800 | 181812150 | 39900 | 39850 | 39900 | 39800 | 73 |
| 596 | 20241104 | 091700 | 178903400 | 39850 | 39900 | 39900 | 39850 | 89 |
| 597 | 20241104 | 091600 | 175356550 | 39800 | 39850 | 39900 | 39800 | 424 |
| 598 | 20241104 | 091500 | 158462150 | 39850 | 39850 | 39850 | 39800 | 64 |
| 599 | 20241104 | 091400 | 155911800 | 39850 | 39850 | 39850 | 39850 | 107 |
| 600 | 20241104 | 091300 | 151647850 | 39800 | 39900 | 39900 | 39800 | 70 |
| 601 | 20241104 | 091200 | 148858150 | 39850 | 39800 | 39900 | 39800 | 165 |
| 602 | 20241104 | 091100 | 142282800 | 39800 | 39850 | 39850 | 39800 | 136 |
| 603 | 20241104 | 091000 | 136863350 | 39800 | 39850 | 39850 | 39800 | 46 |
| 604 | 20241104 | 090900 | 135030350 | 39800 | 39800 | 39850 | 39800 | 119 |
| 605 | 20241104 | 090800 | 130292350 | 39850 | 39800 | 39900 | 39800 | 32 |
| 606 | 20241104 | 090700 | 129016300 | 39800 | 39800 | 39900 | 39800 | 134 |
| 607 | 20241104 | 090600 | 123680350 | 39850 | 39850 | 39900 | 39850 | 493 |
| 608 | 20241104 | 090500 | 104032600 | 39900 | 39950 | 39950 | 39850 | 952 |
| 609 | 20241104 | 090400 | 66062150 | 39950 | 39950 | 39950 | 39950 | 22 |
| 610 | 20241104 | 090300 | 65183250 | 39850 | 39900 | 39900 | 39800 | 568 |
| 611 | 20241104 | 090200 | 42549650 | 39900 | 40000 | 40000 | 39850 | 473 |
| 612 | 20241104 | 090100 | 23685000 | 40000 | 40050 | 40050 | 39950 | 216 |
| 613 | 20241104 | 090000 | 15046250 | 40050 | 40200 | 40200 | 40050 | 375 |